| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-24 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 641 | 11.03 | 0.05% |
| 2024-07-23 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 4420 | 80.00 | 0.32% |
| 2024-07-22 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 8373 | 159.09 | 0.60% |
| 2024-07-19 | 2.08 | 2.00 | -0.11 | -5.21% | 2.00 | 2.09 | 37688 | 759.89 | 2.72% |
| 2024-07-18 | 2.06 | 2.11 | 0.04 | 1.93% | 2.01 | 2.11 | 34916 | 718.90 | 2.52% |
| 2024-07-17 | 2.02 | 2.07 | 0.07 | 3.50% | 1.96 | 2.09 | 57147 | 1162.93 | 4.12% |
| 2024-07-16 | 2.00 | 2.00 | 0.10 | 5.26% | 2.00 | 2.00 | 4770 | 95.40 | 0.34% |
| 2024-07-15 | 1.85 | 1.90 | 0.09 | 4.97% | 1.85 | 1.90 | 17984 | 339.53 | 1.30% |
| 2024-07-12 | 1.82 | 1.81 | -0.04 | -2.16% | 1.77 | 1.86 | 40405 | 733.36 | 2.91% |
| 2024-07-11 | 1.80 | 1.85 | -0.01 | -0.54% | 1.80 | 1.88 | 21678 | 397.02 | 1.56% |
| 2024-07-10 | 1.88 | 1.86 | -0.01 | -0.53% | 1.82 | 1.90 | 12266 | 226.19 | 0.88% |
| 2024-07-09 | 1.88 | 1.87 | -0.01 | -0.53% | 1.79 | 1.89 | 20266 | 372.46 | 1.46% |
| 2024-07-08 | 1.95 | 1.88 | -0.10 | -5.05% | 1.88 | 1.96 | 14144 | 268.75 | 1.02% |
| 2024-07-05 | 1.98 | 1.98 | -0.02 | -1.00% | 1.96 | 2.06 | 9562 | 190.42 | 0.69% |
| 2024-07-04 | 2.03 | 2.00 | -0.06 | -2.91% | 1.98 | 2.10 | 26241 | 528.30 | 1.89% |
| 2024-07-03 | 2.00 | 2.06 | 0.10 | 5.10% | 1.94 | 2.06 | 35173 | 722.02 | 2.53% |
| 2024-07-02 | 1.87 | 1.96 | 0.09 | 4.81% | 1.84 | 1.96 | 15248 | 296.46 | 1.10% |
| 2024-07-01 | 1.86 | 1.87 | -0.09 | -4.59% | 1.86 | 1.93 | 25824 | 484.81 | 1.86% |
| 2024-06-28 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 1.96 | 8526 | 167.11 | 0.61% |
| 2024-06-27 | 2.08 | 2.06 | -0.11 | -5.07% | 2.06 | 2.10 | 19784 | 408.49 | 1.43% |
| 2024-06-26 | 2.02 | 2.17 | 0.04 | 1.88% | 2.02 | 2.18 | 84532 | 1776.64 | 6.09% |
| 2024-06-25 | 2.18 | 2.13 | 0.05 | 2.40% | 1.98 | 2.18 | 69431 | 1466.33 | 5.00% |
| 2024-06-24 | 1.88 | 2.08 | 0.10 | 5.05% | 1.88 | 2.08 | 52035 | 1051.40 | 3.75% |
| 2024-06-21 | 1.81 | 1.98 | 0.07 | 3.66% | 1.81 | 1.98 | 81631 | 1493.93 | 5.88% |
| 2024-06-20 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 12716 | 242.88 | 0.92% |
| 2024-06-19 | 2.10 | 2.01 | -0.11 | -5.19% | 2.01 | 2.10 | 35626 | 721.67 | 2.57% |
| 2024-06-18 | 2.11 | 2.12 | -0.01 | -0.47% | 2.02 | 2.18 | 50972 | 1072.93 | 3.67% |
| 2024-06-17 | 2.13 | 2.13 | 0.10 | 4.93% | 2.13 | 2.13 | 6904 | 147.06 | 0.50% |
| 2024-06-14 | 2.03 | 2.03 | 0.10 | 5.18% | 2.03 | 2.03 | 985 | 20.00 | 0.07% |
| 2024-06-13 | 1.84 | 1.93 | 0.09 | 4.89% | 1.84 | 1.93 | 8604 | 163.08 | 0.62% |
| 2024-06-12 | 1.75 | 1.84 | 0.09 | 5.14% | 1.71 | 1.84 | 30372 | 551.47 | 2.19% |
| 2024-06-11 | 1.72 | 1.75 | -0.06 | -3.31% | 1.72 | 1.83 | 52319 | 912.04 | 3.77% |
| 2024-06-07 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.94 | 52320 | 954.05 | 3.77% |
| 2024-06-06 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 29370 | 558.03 | 2.12% |
| 2024-06-05 | 2.00 | 2.00 | -0.11 | -5.21% | 2.00 | 2.00 | 8607 | 172.14 | 0.62% |
| 2024-06-04 | 2.23 | 2.11 | -0.11 | -4.95% | 2.11 | 2.28 | 19766 | 422.77 | 1.42% |
| 2024-06-03 | 2.35 | 2.22 | -0.12 | -5.13% | 2.22 | 2.39 | 16913 | 381.16 | 1.22% |
| 2024-05-31 | 2.37 | 2.34 | 0.03 | 1.30% | 2.26 | 2.38 | 9182 | 214.22 | 0.66% |
| 2024-05-30 | 2.43 | 2.31 | -0.12 | -4.94% | 2.31 | 2.44 | 11335 | 266.21 | 0.82% |
| 2024-05-29 | 2.50 | 2.43 | -0.11 | -4.33% | 2.41 | 2.53 | 13382 | 330.69 | 0.96% |
| 2024-05-28 | 2.52 | 2.54 | 0.03 | 1.20% | 2.39 | 2.57 | 23284 | 580.42 | 1.68% |
| 2024-05-27 | 2.54 | 2.51 | -0.02 | -0.79% | 2.40 | 2.58 | 30814 | 751.37 | 2.22% |
| 2024-05-24 | 2.61 | 2.53 | -0.07 | -2.69% | 2.47 | 2.65 | 37177 | 927.23 | 2.68% |
| 2024-05-23 | 2.63 | 2.60 | -0.01 | -0.38% | 2.55 | 2.70 | 41588 | 1084.45 | 3.00% |
| 2024-05-22 | 2.50 | 2.61 | 0.12 | 4.82% | 2.46 | 2.61 | 48798 | 1252.50 | 3.52% |
| 2024-05-21 | 2.69 | 2.49 | -0.12 | -4.60% | 2.48 | 2.73 | 84978 | 2204.93 | 6.12% |
| 2024-05-20 | 2.54 | 2.61 | 0.12 | 4.82% | 2.50 | 2.61 | 42406 | 1093.35 | 3.06% |
| 2024-05-17 | 2.49 | 2.49 | 0.12 | 5.06% | 2.42 | 2.49 | 34150 | 848.33 | 2.46% |
| 2024-05-16 | 2.37 | 2.37 | 0.11 | 4.87% | 2.37 | 2.37 | 12762 | 302.45 | 0.92% |
| 2024-05-15 | 2.16 | 2.26 | 0.11 | 5.12% | 2.16 | 2.26 | 29110 | 651.19 | 2.10% |
| 2024-05-14 | 2.03 | 2.15 | 0.10 | 4.88% | 1.98 | 2.15 | 40856 | 862.05 | 2.94% |
| 2024-05-13 | 2.02 | 2.05 | -0.08 | -3.76% | 2.02 | 2.22 | 68852 | 1423.05 | 4.96% |
| 2024-05-10 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.24 | 63361 | 1356.22 | 4.57% |
| 2024-05-09 | 2.35 | 2.24 | -0.12 | -5.08% | 2.24 | 2.35 | 51329 | 1159.25 | 3.70% |
| 2024-05-08 | 2.37 | 2.36 | -0.08 | -3.28% | 2.32 | 2.46 | 67380 | 1592.29 | 4.86% |
| 2024-05-07 | 2.50 | 2.44 | -0.13 | -5.06% | 2.44 | 2.52 | 97853 | 2403.65 | 7.05% |
| 2024-05-06 | 2.33 | 2.57 | 0.12 | 4.90% | 2.33 | 2.57 | 120946 | 2977.42 | 8.72% |
| 2024-04-29 | 2.37 | 2.45 | 0.09 | 3.81% | 2.35 | 2.48 | 126099 | 3067.53 | 9.09% |
| 2024-04-26 | 2.37 | 2.36 | -0.12 | -4.84% | 2.36 | 2.42 | 46530 | 1098.98 | 3.35% |
| 2024-04-25 | 2.40 | 2.48 | -0.05 | -1.98% | 2.40 | 2.64 | 179565 | 4388.35 | 12.94% |
| 2024-04-24 | 2.53 | 2.53 | -0.13 | -4.89% | 2.53 | 2.53 | 1585 | 40.10 | 0.11% |
| 2024-04-23 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 1401 | 37.27 | 0.10% |
| 2024-04-22 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.80 | 278 | 7.78 | 0.02% |
| 2024-04-19 | 2.95 | 2.95 | -0.15 | -4.84% | 2.95 | 2.95 | 325 | 9.59 | 0.02% |
| 2024-04-18 | 3.10 | 3.10 | -0.16 | -4.91% | 3.10 | 3.10 | 3405 | 105.56 | 0.25% |
| 2024-04-17 | 3.26 | 3.26 | -0.17 | -4.96% | 3.26 | 3.26 | 5598 | 182.49 | 0.40% |
| 2024-04-16 | 3.43 | 3.43 | -0.18 | -4.99% | 3.43 | 3.43 | 256 | 8.78 | 0.02% |
| 2024-04-15 | 3.61 | 3.61 | -0.19 | -5.00% | 3.61 | 3.61 | 1446 | 52.20 | 0.10% |
| 2024-04-12 | 3.74 | 3.80 | 0.01 | 0.26% | 3.74 | 3.88 | 11950 | 454.70 | 0.86% |
| 2024-04-11 | 3.63 | 3.79 | 0.00 | 0.00% | 3.63 | 3.86 | 5901 | 223.40 | 0.43% |
| 2024-04-10 | 3.82 | 3.79 | -0.03 | -0.79% | 3.70 | 3.93 | 12718 | 487.71 | 0.92% |
| 2024-04-09 | 3.69 | 3.82 | 0.10 | 2.69% | 3.69 | 3.90 | 9794 | 371.29 | 0.71% |
| 2024-04-08 | 3.87 | 3.72 | -0.17 | -4.37% | 3.70 | 3.89 | 12775 | 482.43 | 0.92% |
| 2024-04-03 | 3.98 | 3.89 | -0.11 | -2.75% | 3.81 | 4.00 | 13424 | 520.12 | 0.97% |
| 2024-04-02 | 4.00 | 4.00 | -0.01 | -0.25% | 3.95 | 4.05 | 16433 | 656.41 | 1.18% |
| 2024-04-01 | 3.91 | 4.01 | 0.10 | 2.56% | 3.87 | 4.04 | 20052 | 792.54 | 1.45% |
| 2024-03-29 | 3.90 | 3.91 | 0.02 | 0.51% | 3.83 | 3.99 | 18900 | 736.35 | 1.36% |
| 2024-03-28 | 3.81 | 3.89 | -0.01 | -0.26% | 3.72 | 3.93 | 22733 | 875.81 | 1.64% |
| 2024-03-27 | 4.17 | 3.90 | -0.20 | -4.88% | 3.90 | 4.17 | 21709 | 863.85 | 1.56% |
| 2024-03-26 | 4.26 | 4.10 | -0.06 | -1.44% | 4.02 | 4.26 | 18035 | 740.63 | 1.30% |
*ST深天(000023)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
